Dark

Check out our Dark Pool Levels

TBBK
The Bancorp Inc.
stock NASDAQ

At Close

Sep 25, 2026 3:59:55 PM EDT

50.60USD+1.220%(+0.61)425,585

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 23, 2026 8:13:30 AM EDT

50.60USD+1.220%(+0.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Feb 19, 2027 May 21, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
114	33	0	74

TBBK Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

TBBK Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

TBBK Oct 16, 2026 Exp. - Max Pain @ $45.00

Puts

Calls

TBBK Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			TBBK261016C00100000
95 C	0	0%	0			TBBK261016C00095000
90 C	0	0%	0			TBBK261016C00090000
85 C	0	0%	0			TBBK261016C00085000
80 C	0	0%	0			TBBK261016C00080000
75 C	0	0%	0			TBBK261016C00075000
70 C	0.65	+333.33%	10	5	09-10	TBBK261016C00070000
65 C	0.05	-88.89%	1	2	09-23	TBBK261016C00065000
60 C	0	0%	0			TBBK261016C00060000
55 C	1.00	+9.89%	2	26	09-22	TBBK261016C00055000
50 C	1.90	-29.89%	28	102	09-24	TBBK261016C00050000
45 C	5.70	0%	10	10	09-24	TBBK261016C00045000
40 C	10.14	0%	2	2	09-09	TBBK261016C00040000
35 C	0	0%	0			TBBK261016C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			TBBK261016P00100000
95 P	0	0%	0			TBBK261016P00095000
90 P	0	0%	0			TBBK261016P00090000
85 P	0	0%	0			TBBK261016P00085000
80 P	0	0%	0			TBBK261016P00080000
75 P	0	0%	0			TBBK261016P00075000
70 P	0	0%	0			TBBK261016P00070000
65 P	0	0%	0			TBBK261016P00065000
60 P	0	0%	0			TBBK261016P00060000
55 P	0	0%	0			TBBK261016P00055000
50 P	1.85	-13.95%	3	12	09-22	TBBK261016P00050000
45 P	0.75	-11.76%	1	19	09-24	TBBK261016P00045000
40 P	0.20	-50.00%	1	42	09-24	TBBK261016P00040000
35 P	0.22	0%	1	1	09-09	TBBK261016P00035000

Share